BGRN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	47.70	47.87	47.70	47.83	47.83	0.46%	33,084
Aug 21, 2025	47.65	47.65	47.56	47.61	47.61	-0.27%	17,553
Aug 20, 2025	47.66	47.76	47.66	47.74	47.74	0.02%	28,516
Aug 19, 2025	47.69	47.78	47.68	47.73	47.73	0.15%	41,472
Aug 18, 2025	47.70	47.73	47.62	47.66	47.66	-	21,003
Aug 15, 2025	47.70	47.72	47.62	47.66	47.66	-0.06%	11,998
Aug 14, 2025	47.73	47.79	47.66	47.69	47.69	-0.22%	22,810
Aug 13, 2025	47.78	47.82	47.76	47.79	47.79	0.30%	20,014
Aug 12, 2025	47.65	47.68	47.54	47.65	47.65	0.02%	35,346
Aug 11, 2025	47.65	47.71	47.63	47.64	47.64	0.07%	11,398
Aug 8, 2025	47.64	47.65	47.59	47.61	47.61	-0.13%	34,317
Aug 7, 2025	47.69	47.75	47.56	47.68	47.68	0.03%	18,796
Aug 6, 2025	47.68	47.71	47.64	47.66	47.66	-0.04%	29,735
Aug 5, 2025	47.69	47.70	47.64	47.68	47.68	-0.13%	82,903
Aug 4, 2025	47.73	47.76	47.67	47.74	47.74	0.15%	10,606
Aug 1, 2025	47.55	47.69	47.52	47.67	47.67	0.27%	11,742
Jul 31, 2025	47.60	47.64	47.54	47.54	47.37	-0.07%	9,728
Jul 30, 2025	47.55	47.64	47.54	47.57	47.41	-0.09%	19,822
Jul 29, 2025	47.45	47.70	47.45	47.62	47.45	0.22%	28,132
Jul 28, 2025	47.48	47.55	47.42	47.51	47.34	-0.02%	30,335
Jul 25, 2025	47.41	47.54	47.41	47.52	47.35	0.23%	10,676
Jul 24, 2025	47.36	47.43	47.36	47.41	47.24	-0.14%	28,007
Jul 23, 2025	47.44	47.52	47.44	47.48	47.31	-0.03%	36,619
Jul 22, 2025	47.47	47.55	47.46	47.49	47.32	0.07%	21,059
Jul 21, 2025	47.44	47.60	47.44	47.46	47.29	0.22%	22,536
Jul 18, 2025	47.32	47.43	47.32	47.35	47.19	0.16%	18,132
Jul 17, 2025	47.24	47.30	47.24	47.28	47.11	-0.06%	10,898
Jul 16, 2025	47.24	47.32	47.14	47.30	47.14	0.20%	45,607
Jul 15, 2025	47.28	47.29	47.20	47.21	47.05	-0.19%	37,844
Jul 14, 2025	47.24	47.30	47.23	47.30	47.13	-	14,464
Jul 11, 2025	47.26	47.36	47.26	47.30	47.13	-0.25%	12,736
Jul 10, 2025	47.38	47.43	47.32	47.42	47.25	0.02%	12,568
Jul 9, 2025	47.25	47.41	47.25	47.41	47.24	0.34%	57,738
Jul 8, 2025	47.23	47.26	47.20	47.25	47.08	-0.11%	17,957
Jul 7, 2025	47.36	47.36	47.23	47.30	47.13	-0.21%	33,187
Jul 3, 2025	47.59	47.59	47.35	47.40	47.23	-0.23%	22,874
Jul 2, 2025	47.42	47.51	47.38	47.51	47.34	0.06%	23,575
Jul 1, 2025	47.51	47.52	47.41	47.48	47.31	-0.40%	20,970
Jun 30, 2025	47.60	47.68	47.52	47.67	47.34	0.36%	19,335
Jun 27, 2025	47.48	47.62	47.48	47.50	47.17	-0.12%	17,820
Jun 26, 2025	47.45	47.60	47.45	47.56	47.22	0.20%	29,125
Jun 25, 2025	47.42	47.47	47.37	47.46	47.13	0.04%	25,294
Jun 24, 2025	47.33	47.50	47.26	47.44	47.11	0.26%	13,247
Jun 23, 2025	47.31	47.42	47.28	47.32	46.99	0.19%	39,609
Jun 20, 2025	47.15	47.30	47.14	47.23	46.90	0.02%	25,899
Jun 18, 2025	47.18	47.31	47.11	47.22	46.89	0.11%	27,782
Jun 17, 2025	47.10	47.21	47.06	47.17	46.84	0.30%	29,016
Jun 16, 2025	47.08	47.18	47.03	47.03	46.70	-0.25%	14,060
Jun 13, 2025	47.20	47.20	47.08	47.15	46.82	-0.15%	9,581
Jun 12, 2025	47.19	47.25	47.14	47.22	46.89	0.13%	26,257